Options Chain for HARMONY BIOSCIENCES HLDGS INC COM (HRMY) - $34.00 as of 7/11/2025 8:29:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.90 | 20.30 | 19.10 | % | 1.27 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 17.50 | 15.40 | 18.00 | 16.70 | 15.75 | 0.00 | 0.00% | 0.95 | 0 | 1 | 5.17 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:48 PM EST |
| 20.00 | 13.00 | 15.40 | 14.20 | % | 0.71 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 22.50 | 10.60 | 13.00 | 11.80 | 13.00 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 7/11/2025 3:59:48 PM EST |
| 25.00 | 8.20 | 10.60 | 9.40 | 11.61 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 7/11/2025 3:59:48 PM EST |
| 27.50 | 5.80 | 7.90 | 6.85 | % | 0.25 | 0 | 0 | 2.52 | 0.99 | 0.01 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 30.00 | 3.20 | 4.80 | 4.00 | 4.30 | 0.00 | 0.00% | 0.13 | 0 | 89 | 1.32 | 0.92 | 0.05 | -0.05 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 32.50 | 1.30 | 2.90 | 2.10 | % | 0.06 | 0 | 0 | 0.80 | 0.70 | 0.11 | -0.09 | 7/11/2025 3:59:48 PM EST | |||
| 35.00 | 0.15 | 1.20 | 0.68 | 0.45 | -0.25 | -35.72% | 0.02 | 20 | 1,841 | 0.55 | 0.39 | 0.13 | -0.09 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.05 | 0.15 | 0.07 | -0.05 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 295 | 1.37 | 0.04 | 0.03 | -0.02 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.66 | 0.01 | 0.01 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.91 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 154 | 2.52 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.90 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 7/11/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 17.50 | 0.00 | 1.40 | 0.70 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 8 | 4.91 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 7/11/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 23 | 3.35 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.76 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.22 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | -0.01 | 0.01 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 30.00 | 0.20 | 1.70 | 0.95 | 0.21 | -0.04 | -16.00% | 0.03 | 4 | 185 | 1.32 | -0.08 | 0.05 | -0.05 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 32.50 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 1.39 | -0.30 | 0.11 | -0.09 | 7/11/2025 3:59:48 PM EST | |||
| 35.00 | 0.20 | 2.50 | 1.35 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 108 | 1.01 | -0.61 | 0.13 | -0.09 | 6/20/2025 | 7/11/2025 3:59:48 PM EST |
| 37.50 | 2.10 | 4.70 | 3.40 | % | 0.09 | 0 | 0 | 1.28 | -0.85 | 0.07 | -0.05 | 7/11/2025 3:59:48 PM EST | |||
| 40.00 | 4.60 | 7.20 | 5.90 | % | 0.15 | 0 | 0 | 1.64 | -0.96 | 0.03 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 42.50 | 7.20 | 9.70 | 8.45 | % | 0.20 | 0 | 0 | 1.94 | -0.99 | 0.01 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 45.00 | 10.00 | 12.30 | 11.15 | % | 0.25 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 47.50 | 12.10 | 14.90 | 13.50 | % | 0.28 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 50.00 | 14.80 | 17.30 | 16.05 | % | 0.32 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 55.00 | 19.70 | 22.30 | 21.00 | % | 0.38 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST |